安硕信息[300380]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:15 |
15.29 |
6 |
6 |
集合竞价 |
| 09:21:06 |
15.29 |
8 |
8 |
集合竞价 |
| 09:22:18 |
15.28 |
8 |
8 |
集合竞价 |
| 09:24:24 |
15.28 |
8 |
8 |
集合竞价 |
| 09:24:33 |
15.28 |
18 |
18 |
集合竞价 |
| 09:24:42 |
15.26 |
18 |
18 |
集合竞价 |
| 09:24:51 |
15.25 |
18 |
18 |
集合竞价 |
| 09:25:00 |
15.24 |
18 |
18 |
集合竞价 |
| 09:25:03 |
15.24 |
25 |
43 |
买入 |
| 09:30:03 |
15.24 |
134 |
177 |
买入 |
| 09:30:06 |
15.22 |
82 |
259 |
卖出 |
| 09:30:09 |
15.22 |
98 |
357 |
买入 |
| 09:30:12 |
15.19 |
115 |
472 |
卖出 |
| 09:30:15 |
15.19 |
55 |
527 |
卖出 |
| 09:30:18 |
15.23 |
88 |
615 |
买入 |
| 09:30:21 |
15.29 |
104 |
719 |
买入 |
| 09:30:24 |
15.31 |
26 |
745 |
买入 |
| 09:30:27 |
15.3 |
6 |
751 |
卖出 |
| 09:30:30 |
15.33 |
2 |
753 |
买入 |
| 09:30:33 |
15.31 |
3 |
756 |
卖出 |
| 09:30:36 |
15.34 |
24 |
780 |
买入 |
| 09:30:39 |
15.38 |
8 |
788 |
买入 |
| 09:30:42 |
15.34 |
15 |
803 |
卖出 |
| 09:30:45 |
15.34 |
1 |
804 |
卖出 |
| 09:30:48 |
15.34 |
22 |
826 |
卖出 |
| 09:30:51 |
15.35 |
29 |
855 |
买入 |
| 09:30:54 |
15.34 |
11 |
866 |
卖出 |
| 09:31:00 |
15.34 |
10 |
876 |
买入 |
| 09:31:03 |
15.3 |
55 |
931 |
卖出 |
| 09:31:06 |
15.33 |
5 |
936 |
买入 |
| 09:31:12 |
15.36 |
23 |
959 |
买入 |
| 09:31:15 |
15.36 |
9 |
968 |
买入 |
| 09:31:18 |
15.39 |
45 |
1013 |
买入 |
| 09:31:21 |
15.35 |
48 |
1061 |
卖出 |
| 09:31:24 |
15.35 |
11 |
1072 |
买入 |
| 09:31:27 |
15.37 |
36 |
1108 |
买入 |
| 09:31:30 |
15.35 |
26 |
1134 |
卖出 |
| 09:31:33 |
15.37 |
57 |
1191 |
买入 |
| 09:31:36 |
15.35 |
51 |
1242 |
卖出 |
| 09:31:39 |
15.43 |
112 |
1354 |
买入 |
| 09:31:42 |
15.41 |
18 |
1372 |
卖出 |
| 09:31:45 |
15.41 |
97 |
1469 |
卖出 |
| 09:31:48 |
15.45 |
7 |
1476 |
买入 |
| 09:31:51 |
15.43 |
18 |
1494 |
卖出 |
| 09:31:54 |
15.45 |
3 |
1497 |
买入 |
| 09:31:57 |
15.49 |
12 |
1509 |
买入 |
| 09:32:03 |
15.45 |
17 |
1526 |
卖出 |
| 09:32:06 |
15.5 |
87 |
1613 |
买入 |
| 09:32:09 |
15.49 |
48 |
1661 |
卖出 |
| 09:32:12 |
15.49 |
44 |
1705 |
买入 |
| 09:32:15 |
15.5 |
34 |
1739 |
买入 |
| 09:32:18 |
15.62 |
70 |
1809 |
买入 |
| 09:32:21 |
15.56 |
27 |
1836 |
卖出 |
| 09:32:24 |
15.56 |
48 |
1884 |
卖出 |
| 09:32:27 |
15.56 |
146 |
2030 |
卖出 |
| 09:32:30 |
15.62 |
36 |
2066 |
买入 |
| 09:32:33 |
15.56 |
19 |
2085 |
卖出 |
| 09:32:36 |
15.51 |
54 |
2139 |
卖出 |
| 09:32:42 |
15.56 |
153 |
2292 |
买入 |
| 09:32:45 |
15.53 |
40 |
2332 |
卖出 |
| 09:32:48 |
15.55 |
4 |
2336 |
买入 |
| 09:32:51 |
15.54 |
40 |
2376 |
卖出 |
| 09:32:54 |
15.55 |
5 |
2381 |
买入 |
| 09:32:57 |
15.63 |
52 |
2433 |
买入 |
| 09:33:00 |
15.55 |
48 |
2481 |
卖出 |
| 09:33:03 |
15.55 |
21 |
2502 |
卖出 |
| 09:33:06 |
15.57 |
51 |
2553 |
买入 |
| 09:33:12 |
15.6 |
21 |
2574 |
买入 |
| 09:33:15 |
15.62 |
61 |
2635 |
买入 |
| 09:33:18 |
15.5 |
50 |
2685 |
卖出 |
| 09:33:21 |
15.63 |
35 |
2720 |
买入 |
| 09:33:24 |
15.6 |
7 |
2727 |
买入 |
| 09:33:27 |
15.54 |
2 |
2729 |
卖出 |
| 09:33:30 |
15.55 |
45 |
2774 |
买入 |
| 09:33:33 |
15.52 |
36 |
2810 |
卖出 |
| 09:33:36 |
15.52 |
5 |
2815 |
卖出 |
| 09:33:39 |
15.49 |
42 |
2857 |
卖出 |
| 09:33:42 |
15.5 |
3 |
2860 |
买入 |
| 09:33:45 |
15.49 |
3 |
2863 |
卖出 |
| 09:33:48 |
15.48 |
2 |
2865 |
卖出 |
| 09:33:54 |
15.49 |
21 |
2886 |
买入 |
| 09:33:57 |
15.48 |
98 |
2984 |
卖出 |
| 09:34:00 |
15.48 |
34 |
3018 |
卖出 |
| 09:34:03 |
15.54 |
48 |
3066 |
买入 |
| 09:34:06 |
15.55 |
11 |
3077 |
买入 |
| 09:34:15 |
15.53 |
3 |
3080 |
卖出 |
| 09:34:18 |
15.53 |
2 |
3082 |
卖出 |
| 09:34:21 |
15.56 |
13 |
3095 |
买入 |
| 09:34:24 |
15.54 |
20 |
3115 |
卖出 |
| 09:34:27 |
15.57 |
48 |
3163 |
买入 |
| 09:34:36 |
15.5 |
17 |
3180 |
卖出 |
| 09:34:39 |
15.5 |
5 |
3185 |
卖出 |
| 09:34:42 |
15.54 |
26 |
3211 |
买入 |
| 09:34:48 |
15.52 |
3 |
3214 |
买入 |
| 09:34:54 |
15.52 |
2 |
3216 |
买入 |
| 09:34:57 |
15.56 |
54 |
3270 |
买入 |
| 09:35:03 |
15.58 |
17 |
3287 |
买入 |
| 09:35:06 |
15.59 |
32 |
3319 |
买入 |
| 09:35:09 |
15.6 |
6 |
3325 |
买入 |
| 09:35:12 |
15.62 |
147 |
3472 |
买入 |
| 09:35:15 |
15.61 |
74 |
3546 |
卖出 |
| 09:35:18 |
15.64 |
16 |
3562 |
买入 |
| 09:35:21 |
15.6 |
11 |
3573 |
卖出 |
| 09:35:24 |
15.61 |
22 |
3595 |
买入 |
| 09:35:27 |
15.6 |
1 |
3596 |
卖出 |
| 09:35:30 |
15.6 |
5 |
3601 |
卖出 |
| 09:35:33 |
15.6 |
45 |
3646 |
卖出 |
| 09:35:36 |
15.61 |
152 |
3798 |
买入 |
| 09:35:39 |
15.6 |
12 |
3810 |
卖出 |
| 09:35:42 |
15.6 |
8 |
3818 |
卖出 |
| 09:35:48 |
15.6 |
7 |
3825 |
买入 |
| 09:35:51 |
15.59 |
13 |
3838 |
卖出 |
| 09:35:54 |
15.58 |
1 |
3839 |
卖出 |
| 09:35:57 |
15.6 |
27 |
3866 |
买入 |
| 09:36:00 |
15.58 |
7 |
3873 |
卖出 |
| 09:36:03 |
15.58 |
4 |
3877 |
买入 |
| 09:36:06 |
15.58 |
11 |
3888 |
买入 |
| 09:36:12 |
15.57 |
57 |
3945 |
卖出 |
| 09:36:15 |
15.57 |
14 |
3959 |
买入 |
| 09:36:18 |
15.56 |
2 |
3961 |
卖出 |
| 09:36:21 |
15.57 |
30 |
3991 |
买入 |
| 09:36:24 |
15.53 |
2 |
3993 |
卖出 |
| 09:36:30 |
15.53 |
4 |
3997 |
卖出 |
| 09:36:39 |
15.53 |
15 |
4012 |
卖出 |
| 09:36:42 |
15.55 |
67 |
4079 |
买入 |
| 09:36:45 |
15.53 |
21 |
4100 |
卖出 |
| 09:36:48 |
15.55 |
1 |
4101 |
买入 |
| 09:36:51 |
15.55 |
12 |
4113 |
买入 |
| 09:36:54 |
15.53 |
52 |
4165 |
卖出 |
| 09:36:57 |
15.55 |
6 |
4171 |
买入 |
| 09:37:00 |
15.57 |
3 |
4174 |
买入 |
| 09:37:06 |
15.57 |
2 |
4176 |
买入 |
| 09:37:09 |
15.57 |
1 |
4177 |
卖出 |
| 09:37:12 |
15.59 |
16 |
4193 |
买入 |
| 09:37:15 |
15.58 |
5 |
4198 |
卖出 |
| 09:37:18 |
15.59 |
2 |
4200 |
买入 |
| 09:37:21 |
15.59 |
15 |
4215 |
买入 |
| 09:37:24 |
15.59 |
4 |
4219 |
买入 |
| 09:37:27 |
15.59 |
34 |
4253 |
买入 |
| 09:37:30 |
15.59 |
3 |
4256 |
买入 |
| 09:37:33 |
15.61 |
63 |
4319 |
买入 |
| 09:37:36 |
15.61 |
14 |
4333 |
买入 |
| 09:37:39 |
15.63 |
12 |
4345 |
买入 |
| 09:37:45 |
15.59 |
2 |
4347 |
卖出 |
| 09:37:48 |
15.58 |
28 |
4375 |
卖出 |
| 09:37:54 |
15.56 |
14 |
4389 |
卖出 |
| 09:37:57 |
15.58 |
3 |
4392 |
买入 |
| 09:38:00 |
15.58 |
150 |
4542 |
买入 |
| 09:38:03 |
15.56 |
56 |
4598 |
卖出 |
| 09:38:06 |
15.61 |
3 |
4601 |
买入 |
| 09:38:12 |
15.63 |
4 |
4605 |
买入 |
| 09:38:18 |
15.6 |
2 |
4607 |
卖出 |
| 09:38:21 |
15.6 |
3 |
4610 |
卖出 |
| 09:38:24 |
15.6 |
12 |
4622 |
卖出 |
| 09:38:27 |
15.6 |
5 |
4627 |
买入 |
| 09:38:30 |
15.62 |
30 |
4657 |
买入 |
| 09:38:33 |
15.6 |
4 |
4661 |
卖出 |
| 09:38:36 |
15.6 |
1 |
4662 |
买入 |
| 09:38:39 |
15.6 |
4 |
4666 |
买入 |
| 09:38:42 |
15.62 |
40 |
4706 |
买入 |
| 09:38:45 |
15.62 |
1 |
4707 |
卖出 |
| 09:38:48 |
15.62 |
2 |
4709 |
卖出 |
| 09:38:51 |
15.63 |
5 |
4714 |
买入 |
| 09:38:54 |
15.62 |
21 |
4735 |
卖出 |
| 09:38:57 |
15.62 |
1 |
4736 |
卖出 |
| 09:39:03 |
15.63 |
9 |
4745 |
买入 |
| 09:39:06 |
15.64 |
36 |
4781 |
买入 |
| 09:39:09 |
15.62 |
14 |
4795 |
卖出 |
| 09:39:12 |
15.63 |
3 |
4798 |
卖出 |
| 09:39:15 |
15.63 |
1 |
4799 |
卖出 |
| 09:39:18 |
15.63 |
6 |
4805 |
卖出 |
| 09:39:21 |
15.63 |
13 |
4818 |
卖出 |
| 09:39:24 |
15.63 |
21 |
4839 |
卖出 |
| 09:39:30 |
15.63 |
1 |
4840 |
买入 |
| 09:39:33 |
15.63 |
5 |
4845 |
买入 |
| 09:39:36 |
15.6 |
21 |
4866 |
卖出 |
| 09:39:39 |
15.6 |
3 |
4869 |
卖出 |
| 09:39:42 |
15.61 |
5 |
4874 |
买入 |
| 09:39:48 |
15.63 |
23 |
4897 |
买入 |
| 09:39:51 |
15.58 |
1 |
4898 |
卖出 |
| 09:39:54 |
15.62 |
20 |
4918 |
买入 |
| 09:39:57 |
15.61 |
12 |
4930 |
买入 |
| 09:40:06 |
15.61 |
3 |
4933 |
买入 |
| 09:40:09 |
15.59 |
4 |
4937 |
卖出 |
| 09:40:12 |
15.59 |
23 |
4960 |
买入 |
| 09:40:15 |
15.61 |
6 |
4966 |
买入 |
| 09:40:18 |
15.61 |
10 |
4976 |
买入 |
| 09:40:24 |
15.61 |
25 |
5001 |
买入 |
| 09:40:27 |
15.63 |
1 |
5002 |
买入 |
| 09:40:30 |
15.59 |
11 |
5013 |
卖出 |
| 09:40:33 |
15.62 |
4 |
5017 |
买入 |
| 09:40:36 |
15.63 |
12 |
5029 |
买入 |
| 09:40:42 |
15.6 |
1 |
5030 |
卖出 |
| 09:40:45 |
15.63 |
80 |
5110 |
买入 |
| 09:40:48 |
15.69 |
224 |
5334 |
买入 |
| 09:40:51 |
15.61 |
28 |
5362 |
卖出 |
| 09:40:54 |
15.7 |
1 |
5363 |
买入 |
| 09:40:57 |
15.7 |
2 |
5365 |
买入 |
| 09:41:03 |
15.7 |
1 |
5366 |
买入 |
| 09:41:06 |
15.66 |
48 |
5414 |
卖出 |
| 09:41:09 |
15.64 |
25 |
5439 |
卖出 |
| 09:41:12 |
15.65 |
4 |
5443 |
买入 |
| 09:41:15 |
15.67 |
19 |
5462 |
买入 |
| 09:41:21 |
15.67 |
40 |
5502 |
买入 |
| 09:41:27 |
15.61 |
21 |
5523 |
卖出 |
| 09:41:30 |
15.64 |
1 |
5524 |
买入 |
| 09:41:33 |
15.64 |
2 |
5526 |
买入 |
| 09:41:36 |
15.63 |
2 |
5528 |
卖出 |
| 09:41:48 |
15.61 |
18 |
5546 |
卖出 |
| 09:41:51 |
15.64 |
7 |
5553 |
买入 |
| 09:41:54 |
15.61 |
3 |
5556 |
卖出 |
| 09:42:00 |
15.62 |
2 |
5558 |
买入 |
| 09:42:03 |
15.62 |
21 |
5579 |
卖出 |
| 09:42:06 |
15.63 |
3 |
5582 |
买入 |
| 09:42:09 |
15.63 |
11 |
5593 |
买入 |
| 09:42:12 |
15.62 |
1 |
5594 |
卖出 |
| 09:42:15 |
15.62 |
8 |
5602 |
卖出 |
| 09:42:18 |
15.63 |
74 |
5676 |
买入 |
| 09:42:21 |
15.62 |
51 |
5727 |
卖出 |
| 09:42:30 |
15.63 |
4 |
5731 |
买入 |
| 09:42:33 |
15.62 |
2 |
5733 |
卖出 |
| 09:42:36 |
15.61 |
36 |
5769 |
卖出 |
| 09:42:39 |
15.6 |
43 |
5812 |
卖出 |
| 09:42:42 |
15.61 |
5 |
5817 |
买入 |
| 09:42:45 |
15.61 |
3 |
5820 |
买入 |
| 09:42:48 |
15.6 |
11 |
5831 |
卖出 |
| 09:42:51 |
15.6 |
5 |
5836 |
卖出 |
| 09:42:54 |
15.6 |
20 |
5856 |
买入 |
| 09:43:03 |
15.6 |
2 |
5858 |
买入 |
| 09:43:06 |
15.58 |
29 |
5887 |
卖出 |
| 09:43:09 |
15.58 |
6 |
5893 |
买入 |
| 09:43:12 |
15.6 |
214 |
6107 |
买入 |
| 09:43:15 |
15.58 |
61 |
6168 |
卖出 |
| 09:43:24 |
15.6 |
23 |
6191 |
买入 |
| 09:43:39 |
15.6 |
10 |
6201 |
买入 |
| 09:43:42 |
15.59 |
1 |
6202 |
买入 |
| 09:43:45 |
15.6 |
59 |
6261 |
买入 |
| 09:43:48 |
15.6 |
76 |
6337 |
买入 |
| 09:43:51 |
15.63 |
21 |
6358 |
买入 |
| 09:43:54 |
15.63 |
1 |
6359 |
买入 |
| 09:43:57 |
15.63 |
4 |
6363 |
买入 |
| 09:44:00 |
15.62 |
1 |
6364 |
卖出 |
| 09:44:03 |
15.63 |
3 |
6367 |
买入 |
| 09:44:06 |
15.63 |
7 |
6374 |
卖出 |
| 09:44:09 |
15.64 |
48 |
6422 |
买入 |
| 09:44:12 |
15.63 |
1 |
6423 |
卖出 |
| 09:44:15 |
15.63 |
5 |
6428 |
卖出 |
| 09:44:18 |
15.66 |
5 |
6433 |
买入 |
| 09:44:30 |
15.63 |
4 |
6437 |
卖出 |
| 09:44:36 |
15.63 |
11 |
6448 |
卖出 |
| 09:44:39 |
15.65 |
40 |
6488 |
买入 |
| 09:44:42 |
15.66 |
72 |
6560 |
买入 |
| 09:44:45 |
15.66 |
7 |
6567 |
买入 |
| 09:44:54 |
15.63 |
73 |
6640 |
卖出 |
| 09:44:57 |
15.67 |
104 |
6744 |
买入 |
| 09:45:00 |
15.69 |
43 |
6787 |
买入 |
| 09:45:06 |
15.69 |
7 |
6794 |
买入 |
| 09:45:09 |
15.7 |
37 |
6831 |
买入 |
| 09:45:12 |
15.69 |
3 |
6834 |
卖出 |
| 09:45:15 |
15.69 |
30 |
6864 |
卖出 |
| 09:45:21 |
15.74 |
61 |
6925 |
买入 |
| 09:45:24 |
15.72 |
5 |
6930 |
卖出 |
| 09:45:27 |
15.73 |
33 |
6963 |
买入 |
| 09:45:30 |
15.76 |
17 |
6980 |
买入 |
| 09:45:33 |
15.75 |
66 |
7046 |
卖出 |
| 09:45:36 |
15.77 |
25 |
7071 |
买入 |
| 09:45:39 |
15.79 |
25 |
7096 |
买入 |
| 09:45:45 |
15.76 |
64 |
7160 |
卖出 |
| 09:45:48 |
15.78 |
22 |
7182 |
买入 |
| 09:45:51 |
15.78 |
14 |
7196 |
买入 |
| 09:45:54 |
15.75 |
76 |
7272 |
卖出 |
| 09:45:57 |
15.76 |
4 |
7276 |
买入 |
| 09:46:00 |
15.76 |
36 |
7312 |
买入 |
| 09:46:03 |
15.75 |
30 |
7342 |
卖出 |
| 09:46:06 |
15.75 |
4 |
7346 |
买入 |
| 09:46:09 |
15.77 |
14 |
7360 |
买入 |
| 09:46:12 |
15.74 |
143 |
7503 |
卖出 |
| 09:46:21 |
15.74 |
10 |
7513 |
卖出 |
| 09:46:30 |
15.72 |
29 |
7542 |
卖出 |
| 09:46:33 |
15.74 |
4 |
7546 |
买入 |
| 09:46:36 |
15.72 |
4 |
7550 |
卖出 |
| 09:46:39 |
15.74 |
22 |
7572 |
买入 |
| 09:46:42 |
15.74 |
4 |
7576 |
买入 |
| 09:46:48 |
15.73 |
36 |
7612 |
卖出 |
| 09:46:51 |
15.72 |
6 |
7618 |
买入 |
| 09:47:00 |
15.72 |
8 |
7626 |
买入 |
| 09:47:03 |
15.73 |
13 |
7639 |
买入 |
| 09:47:06 |
15.73 |
16 |
7655 |
买入 |
| 09:47:09 |
15.73 |
2 |
7657 |
买入 |
| 09:47:12 |
15.73 |
49 |
7706 |
买入 |
| 09:47:18 |
15.72 |
28 |
7734 |
卖出 |
| 09:47:21 |
15.72 |
14 |
7748 |
卖出 |
| 09:47:24 |
15.73 |
2 |
7750 |
买入 |
| 09:47:27 |
15.75 |
36 |
7786 |
买入 |
| 09:47:30 |
15.73 |
7 |
7793 |
卖出 |
| 09:47:33 |
15.75 |
1 |
7794 |
买入 |
| 09:47:36 |
15.75 |
1 |
7795 |
买入 |
| 09:47:39 |
15.73 |
7 |
7802 |
卖出 |
| 09:47:42 |
15.73 |
6 |
7808 |
买入 |
| 09:47:45 |
15.73 |
6 |
7814 |
买入 |